Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
179,24+5,50 (+3,17%)
Alla chiusura: 04:00PM EDT
178,85 -0,39 (-0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA261218C000750002024-05-24 10:55AM EDT75.00121.00117.60125.35+4.30+3.68%29375.00%
TSLA261218C000800002024-05-24 10:05AM EDT80.00115.70116.35120.00+1.93+1.70%116973.81%
TSLA261218C000850002024-05-17 9:36AM EDT85.00109.10112.95116.900.00-11372.67%
TSLA261218C000900002024-05-24 1:26PM EDT90.00112.00109.85113.45+5.05+4.72%136871.44%
TSLA261218C000950002024-05-24 11:59AM EDT95.00107.65106.65110.50+5.07+4.94%91170.51%
TSLA261218C001000002024-05-24 12:00PM EDT100.00104.65103.65107.25+3.65+3.61%4230669.45%
TSLA261218C001050002024-05-24 3:17PM EDT105.00102.90100.60104.15+2.90+2.90%3536,04668.43%
TSLA261218C001100002024-05-24 2:15PM EDT110.00100.0098.30100.65+0.12+0.12%2310,06467.62%
TSLA261218C001150002024-05-24 11:54AM EDT115.0095.8095.5097.95+3.80+4.13%210666.97%
TSLA261218C001200002024-05-24 11:54AM EDT120.0093.1592.9095.10+4.15+4.66%321366.30%
TSLA261218C001250002024-05-24 11:54AM EDT125.0090.4590.1092.55+0.11+0.12%230365.64%
TSLA261218C001300002024-05-24 3:59PM EDT130.0088.5087.9589.85+3.50+4.12%915265.24%
TSLA261218C001350002024-05-22 1:01PM EDT135.0087.0084.9587.450.00-310264.45%
TSLA261218C001400002024-05-23 11:45AM EDT140.0081.9282.6584.850.00-138263.91%
TSLA261218C001450002024-05-24 2:54PM EDT145.0081.7380.1582.65+3.58+4.58%120763.44%
TSLA261218C001500002024-05-24 2:32PM EDT150.0079.8078.0080.00+5.00+6.68%61,49762.87%
TSLA261218C001550002024-05-23 12:43PM EDT155.0075.1975.6578.150.00-623762.58%
TSLA261218C001600002024-05-24 1:47PM EDT160.0075.0073.6075.85+4.30+6.08%23869162.16%
TSLA261218C001650002024-05-24 1:29PM EDT165.0073.5571.4073.90+4.70+6.83%355961.79%
TSLA261218C001700002024-05-23 3:42PM EDT170.0067.0069.5071.750.00-581,35161.44%
TSLA261218C001750002024-05-24 2:53PM EDT175.0069.0867.5569.95+3.74+5.72%2081761.19%
TSLA261218C001800002024-05-24 3:59PM EDT180.0066.8866.0567.55+3.93+6.24%961,26460.82%
TSLA261218C001850002024-05-24 12:58PM EDT185.0064.7563.8066.25+1.75+2.78%548460.59%
TSLA261218C001900002024-05-24 3:58PM EDT190.0063.2562.1064.40+3.25+5.42%1867260.31%
TSLA261218C001950002024-05-24 3:43PM EDT195.0061.9460.2562.85+4.04+6.98%727160.07%
TSLA261218C002000002024-05-24 3:25PM EDT200.0061.0058.8061.10+4.55+8.06%642,05159.89%
TSLA261218C002050002024-05-24 2:42PM EDT205.0058.5557.1059.65+2.35+4.18%210359.69%
TSLA261218C002100002024-05-23 3:57PM EDT210.0054.9055.7058.000.00-955559.50%
TSLA261218C002150002024-05-23 3:46PM EDT215.0051.9554.1056.650.00-219259.32%
TSLA261218C002200002024-05-24 3:49PM EDT220.0054.0052.8554.95+3.52+6.97%1361759.11%
TSLA261218C002250002024-05-24 1:26PM EDT225.0052.3051.2553.90+2.80+5.66%2223159.01%
TSLA261218C002300002024-05-24 12:29PM EDT230.0050.8350.1551.80+0.53+1.05%2170358.63%
TSLA261218C002350002024-05-24 10:28AM EDT235.0049.0048.7050.55+0.10+0.20%11,50758.44%
TSLA261218C002400002024-05-24 3:50PM EDT240.0048.5047.5049.95+2.67+5.83%112,58958.62%
TSLA261218C002450002024-05-24 12:44PM EDT245.0047.5146.3048.95+3.11+7.00%117858.60%
TSLA261218C002500002024-05-24 3:23PM EDT250.0046.5745.2547.65+2.73+6.23%442,36658.48%
TSLA261218C002600002024-05-24 1:58PM EDT260.0044.3243.5045.10+2.67+6.41%11,22758.34%
TSLA261218C002700002024-05-23 3:52PM EDT270.0039.9541.4542.950.00-758258.15%
TSLA261218C002800002024-05-24 3:28PM EDT280.0040.3239.5541.15+0.97+2.47%763958.08%
TSLA261218C002900002024-05-24 3:51PM EDT290.0038.4337.8039.35-1.02-2.59%132,36058.00%
TSLA261218C003000002024-05-24 3:53PM EDT300.0036.9036.0537.65+2.45+7.11%275,53357.87%
TSLA261218C003100002024-05-24 11:53AM EDT310.0035.0034.5036.15+1.70+5.11%739857.85%
TSLA261218C003200002024-05-24 3:54PM EDT320.0033.6833.0034.65+2.08+6.58%61,05457.78%
TSLA261218C003300002024-05-24 3:58PM EDT330.0032.4031.6033.10+2.15+7.11%658,47457.66%
TSLA261218C003400002024-05-24 3:18PM EDT340.0031.2530.2031.95+2.25+7.76%1168057.66%
TSLA261218C003500002024-05-24 1:38PM EDT350.0030.0429.0530.50+2.34+8.45%533357.58%
TSLA261218C003600002024-05-24 2:57PM EDT360.0028.1027.9029.50+1.47+5.52%828957.65%
TSLA261218C003700002024-05-24 9:34AM EDT370.0026.2026.8028.15-0.80-2.96%16157.52%
TSLA261218C003800002024-05-24 3:59PM EDT380.0026.4026.0026.80+1.65+6.67%1531,65457.49%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA261218P000750002024-05-24 2:54PM EDT75.007.227.057.45-0.43-5.62%2255752.72%
TSLA261218P000800002024-05-23 11:25AM EDT80.008.508.108.450.00-1355251.82%
TSLA261218P000850002024-05-23 3:57PM EDT85.009.509.259.650.00-211651.13%
TSLA261218P000900002024-05-23 3:56PM EDT90.0010.9010.4510.850.00-1117650.35%
TSLA261218P000950002024-05-24 2:54PM EDT95.0011.9011.7512.20-0.58-4.65%217750.10%
TSLA261218P001000002024-05-24 9:30AM EDT100.0013.3013.1513.50-0.55-3.97%22,11149.27%
TSLA261218P001050002024-05-24 3:43PM EDT105.0014.6814.3015.40-0.82-5.29%391,60249.30%
TSLA261218P001100002024-05-24 2:21PM EDT110.0016.3515.9016.95-0.65-3.82%271,57748.64%
TSLA261218P001150002024-05-24 1:43PM EDT115.0017.9217.5018.60+0.27+1.53%215148.04%
TSLA261218P001200002024-05-24 1:43PM EDT120.0019.6219.3020.40-0.48-2.39%32,32247.54%
TSLA261218P001250002024-05-23 2:42PM EDT125.0022.5021.2022.300.00-2190247.09%
TSLA261218P001300002024-05-24 3:18PM EDT130.0023.4523.0024.10-1.16-4.71%533246.42%
TSLA261218P001350002024-05-24 1:42PM EDT135.0025.3324.9026.25-0.33-1.29%111,19246.10%
TSLA261218P001400002024-05-24 12:55PM EDT140.0027.6027.0528.30-0.05-0.18%21,21945.58%
TSLA261218P001450002024-05-23 11:39AM EDT145.0029.7529.1530.550.00-153145.20%
TSLA261218P001500002024-05-24 3:59PM EDT150.0031.9831.4532.75-1.05-3.18%281,87244.69%
TSLA261218P001550002024-05-24 12:06PM EDT155.0034.6033.7035.20-0.90-2.54%1258544.37%
TSLA261218P001600002024-05-24 1:04PM EDT160.0037.6936.1537.55-0.45-1.18%31,37243.88%
TSLA261218P001650002024-05-24 1:50PM EDT165.0039.4538.6040.15-0.38-0.95%21,50343.57%
TSLA261218P001700002024-05-24 3:15PM EDT170.0041.9041.2542.70-1.45-3.34%748043.14%
TSLA261218P001750002024-05-24 2:53PM EDT175.0044.4743.8045.45-1.61-3.49%3061,32242.84%
TSLA261218P001800002024-05-24 3:38PM EDT180.0047.4446.6048.05-1.65-3.36%532,35342.34%
TSLA261218P001850002024-05-24 11:44AM EDT185.0050.2249.9051.05-0.63-1.24%62,33642.15%
TSLA261218P001900002024-05-24 1:13PM EDT190.0053.1052.2553.85-0.59-1.10%520041.72%
TSLA261218P001950002024-05-21 2:47PM EDT195.0054.0055.1556.950.00-1710541.49%
TSLA261218P002000002024-05-24 3:55PM EDT200.0058.9258.2559.70-1.64-2.71%302,00340.90%
TSLA261218P002050002024-05-23 10:36AM EDT205.0063.3161.2563.100.00-611540.83%
TSLA261218P002100002024-05-22 1:39PM EDT210.0065.3864.5066.250.00-119740.49%
TSLA261218P002150002024-05-23 12:17PM EDT215.0069.5567.6569.550.00-65340.22%
TSLA261218P002200002024-05-24 9:49AM EDT220.0073.5071.0072.80+0.75+1.03%252839.86%
TSLA261218P002250002024-05-21 3:59PM EDT225.0072.9074.2576.300.00-120539.66%
TSLA261218P002300002024-05-23 11:10AM EDT230.0080.2277.7579.650.00-119839.29%
TSLA261218P002350002024-05-17 10:40AM EDT235.0083.2281.1583.250.00-13239.09%
TSLA261218P002400002024-05-24 2:03PM EDT240.0085.5084.7586.75+2.35+2.83%2835338.75%
TSLA261218P002450002024-05-13 2:26PM EDT245.0092.7788.3090.450.00-119838.54%
TSLA261218P002500002024-05-24 9:50AM EDT250.0094.8092.0094.05+3.60+3.95%132538.19%
TSLA261218P002600002024-05-24 2:44PM EDT260.00100.3599.30102.20-1.54-1.51%123038.23%
TSLA261218P002700002024-05-14 2:51PM EDT270.00109.35106.70109.650.00-17737.46%
TSLA261218P002800002024-05-14 3:27PM EDT280.00116.95114.50117.550.00-267536.94%
TSLA261218P002900002024-05-21 2:38PM EDT290.00120.70122.50125.600.00-16036.40%
TSLA261218P003000002024-05-24 9:41AM EDT300.00135.00130.65133.80-0.80-0.59%1731035.83%
TSLA261218P003100002024-05-21 10:24AM EDT310.00141.69139.00142.150.00-11235.26%
TSLA261218P003200002024-05-07 3:07PM EDT320.00149.00147.15151.300.00-43835.44%
TSLA261218P003300002024-05-24 2:44PM EDT330.00157.75155.75159.90-3.26-2.02%15434.86%
TSLA261218P003400002024-04-29 10:19AM EDT340.00161.50164.40168.700.00--234.36%
TSLA261218P003500002024-04-30 10:53AM EDT350.00171.40171.45179.200.00--035.97%
TSLA261218P003600002024-05-09 11:46AM EDT360.00189.48180.50188.250.00-2235.64%
TSLA261218P003700002024-05-14 11:52AM EDT370.00194.00189.60197.350.00-2135.26%
TSLA261218P003800002024-05-20 2:52PM EDT380.00204.75198.90206.650.00-13635.05%